US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 48.52 48.82 47.95 47.98 95,747 -0.84(-1.72%)
Sep 29, 2011 49.26 49.42 48.09 48.81 200,881 +0.36(+0.74%)
Sep 28, 2011 49.61 49.63 48.40 48.46 21,557 -1.01(-2.04%)
Sep 27, 2011 49.62 50.16 49.32 49.46 44,249 +0.56(+1.14%)
Sep 26, 2011 48.36 48.91 47.94 48.91 30,016 +0.89(+1.86%)
Sep 23, 2011 47.60 48.20 47.49 48.01 43,344 +0.25(+0.53%)
Sep 22, 2011 47.62 47.94 47.24 47.76 559,691 -1.13(-2.31%)
Sep 21, 2011 50.17 50.17 48.89 48.89 160,937 -1.29(-2.57%)
Sep 20, 2011 50.38 50.76 50.15 50.18 29,962 -0.02(-0.05%)
Sep 19, 2011 49.92 50.36 49.81 50.21 45,785 -0.43(-0.85%)
Sep 16, 2011 50.52 50.82 50.40 50.64 58,881 +0.29(+0.57%)
Sep 15, 2011 50.20 50.36 49.69 50.35 13,360 +0.66(+1.33%)
Sep 14, 2011 49.34 50.18 48.85 49.69 28,413 +0.71(+1.44%)
Sep 13, 2011 48.58 49.12 48.51 48.98 32,427 +0.40(+0.83%)
Sep 12, 2011 47.94 48.59 47.76 48.58 63,588 +0.03(+0.06%)
Sep 09, 2011 49.32 49.45 48.29 48.55 37,391 -1.28(-2.57%)
Sep 08, 2011 50.10 50.36 49.78 49.83 61,828 -0.23(-0.46%)
Sep 07, 2011 49.74 50.08 49.58 50.06 44,872 +0.99(+2.03%)
Sep 06, 2011 48.13 49.07 48.04 49.07 36,138 -0.34(-0.69%)
Sep 02, 2011 49.61 49.83 49.23 49.41 40,846 -0.91(-1.81%)
Sep 01, 2011 50.70 51.03 50.32 50.32 117,087 -0.33(-0.66%)
Aug 31, 2011 50.61 51.11 50.52 50.65 39,607 +0.14(+0.29%)
Aug 30, 2011 50.14 50.79 50.05 50.51 51,329 +0.20(+0.39%)
Aug 29, 2011 49.60 50.36 49.60 50.31 112,603 +1.08(+2.19%)
Aug 26, 2011 48.37 49.33 47.82 49.23 23,037 +0.65(+1.33%)
Aug 25, 2011 49.54 49.58 48.51 48.59 36,899 -0.80(-1.63%)
Aug 24, 2011 48.91 49.45 48.77 49.39 26,972 +0.36(+0.74%)
Aug 23, 2011 47.78 49.03 47.75 49.03 109,965 +1.49(+3.13%)
Aug 22, 2011 48.30 48.30 47.48 47.54 37,417 +0.14(+0.29%)
Aug 19, 2011 47.78 48.32 47.32 47.40 148,227 -0.62(-1.30%)
Aug 18, 2011 48.44 48.58 47.61 48.03 45,522 -1.40(-2.84%)
Aug 17, 2011 49.49 49.87 49.17 49.43 15,014 +0.15(+0.31%)
Aug 16, 2011 49.23 49.58 48.92 49.28 70,921 -0.30(-0.61%)
Aug 15, 2011 49.27 49.64 49.03 49.58 85,300 +0.72(+1.48%)
Aug 12, 2011 48.77 49.12 48.34 48.86 27,749 +0.66(+1.37%)
Aug 11, 2011 46.71 48.82 46.65 48.20 321,898 +1.68(+3.61%)
Aug 10, 2011 47.61 48.63 46.46 46.52 376,068 -1.66(-3.45%)
Aug 09, 2011 48.49 48.19 45.77 48.19 118,353 +1.34(+2.87%)
Aug 08, 2011 47.93 48.63 46.74 46.84 89,750 -2.38(-4.83%)
Aug 05, 2011 49.20 49.53 48.00 49.22 99,891 +0.67(+1.38%)
Aug 04, 2011 50.31 50.41 48.55 48.55 84,392 -2.15(-4.24%)
Aug 03, 2011 50.46 50.70 49.77 50.70 117,356 +0.39(+0.77%)
Aug 02, 2011 50.87 51.12 50.28 50.31 47,362 -0.97(-1.89%)
Aug 01, 2011 51.98 51.98 50.79 51.28 447,524 -0.14(-0.27%)
Jul 29, 2011 51.18 51.86 51.14 51.42 37,617 -0.30(-0.57%)
Jul 28, 2011 51.71 52.23 51.66 51.72 65,566 +0.08(+0.15%)
Jul 27, 2011 52.22 52.29 51.60 51.64 24,054 -0.75(-1.43%)
Jul 26, 2011 52.72 52.72 52.38 52.39 16,438 -0.29(-0.55%)
Jul 25, 2011 52.66 52.94 52.66 52.68 37,724 -0.52(-0.98%)
Jul 22, 2011 53.23 53.23 53.17 53.20 15,529 -0.02(-0.04%)
Jul 21, 2011 52.89 53.27 52.89 53.23 29,179 +0.47(+0.89%)
Jul 20, 2011 53.03 53.03 52.60 52.76 14,197 -0.16(-0.30%)
Jul 19, 2011 52.39 52.97 52.35 52.92 22,104 +0.87(+1.66%)
Jul 18, 2011 52.31 52.31 51.76 52.05 11,934 -0.43(-0.82%)
Jul 15, 2011 52.55 52.55 52.11 52.48 29,709 +0.16(+0.30%)
Jul 14, 2011 52.68 52.83 52.23 52.32 37,994 -0.27(-0.52%)
Jul 13, 2011 52.84 52.90 52.49 52.60 24,953 +0.05(+0.10%)
Jul 12, 2011 52.59 52.90 52.54 52.54 34,996 -0.20(-0.39%)
Jul 11, 2011 52.85 53.03 52.65 52.75 41,000 -0.67(-1.25%)
Jul 08, 2011 53.09 53.42 53.09 53.42 24,650 -0.20(-0.37%)
Jul 07, 2011 53.67 53.73 53.55 53.61 65,176 +0.39(+0.74%)
Jul 06, 2011 53.07 53.33 52.99 53.22 26,766 +0.20(+0.37%)
Jul 05, 2011 52.95 53.14 52.94 53.02 120,832 +0.08(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.